Xtr MSCI EM Latin America ESG Swap UCITS ETF 1C (I1P9)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2324 | -0.699763935058 | 33.2112 | 33.858 | 32.6036 | 0 | 0 | IX |
| 4 | 0.2261 | 0.690324767118 | 32.7527 | 34.5565 | 32.2669 | 0 | 0 | IX |
| 12 | -2.7309 | -7.64750193925 | 35.7097 | 36.552 | 30.4303 | 0 | 0 | IX |
| 26 | -7.5779 | -18.6847056097 | 40.5567 | 41.1211 | 30.4303 | 0 | 0 | IX |
| 52 | -2.718 | -7.61412787701 | 35.6968 | 41.1211 | 30.4303 | 0 | 0 | IX |
| 156 | -1.7784 | -5.11663770384 | 34.7572 | 41.1211 | 30.4303 | 0 | 0 | IX |
| 260 | -1.7784 | -5.11663770384 | 34.7572 | 41.1211 | 30.4303 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 32.905099 | -0.21 | -0.64 | 33.1712 | 33.1995 | 32.6036 | 0 |
| 1727713800 | 33.118499 | -0.18 | -0.53 | 33.2766 | 33.3952 | 32.9835 | 0 |
| 1727454600 | 33.2943 | -0.2 | -0.60 | 33.402299 | 33.4973 | 33.1561 | 0 |
| 1727368200 | 33.4942 | 0.42 | 1.28 | 33.434399 | 33.7308 | 33.2836 | 0 |
| 1727281800 | 33.0704 | -0.15 | -0.45 | 33.211199 | 33.858 | 33.0611 | 0 |
| 1727195400 | 33.2183 | 0.42 | 1.27 | 32.9484 | 33.5935 | 32.9285 | 0 |
| 1727109000 | 32.802999 | -0.64 | -1.92 | 33.241 | 33.241 | 32.6668 | 0 |
| 1726849800 | 33.444699 | -0.59 | -1.73 | 34.0809 | 34.0989 | 33.3945 | 0 |
| 1726763400 | 34.0341 | 0.26 | 0.76 | 34.1963 | 34.5565 | 33.9125 | 0 |
| 1726677000 | 33.7763 | -0.03 | -0.09 | 33.8643 | 34.0005 | 33.6268 | 0 |
| 1726590600 | 33.8064 | 0.12 | 0.35 | 33.7115 | 33.8724 | 33.5454 | 0 |
| 1726504200 | 33.6886 | -0.13 | -0.40 | 33.8115 | 33.8115 | 33.411 | 0 |
| 1726245000 | 33.8223 | 0.79 | 2.40 | 32.989199 | 33.919 | 32.9752 | 0 |
| 1726158600 | 33.0295 | 0.33 | 0.99 | 33.077399 | 33.1602 | 32.8479 | 0 |
| 1726072200 | 32.7043 | 0.18 | 0.56 | 32.2669 | 33.100299 | 32.2669 | 0 |
| 1725985800 | 32.5232 | -0.49 | -1.48 | 33.0293 | 33.116999 | 32.4898 | 0 |
| 1725899400 | 33.011499 | 0.25 | 0.76 | 32.9788 | 33.2613 | 32.8512 | 0 |
| 1725640200 | 32.7612 | -0.42 | -1.26 | 33.0835 | 33.5809 | 32.6375 | 0 |
| 1725553800 | 33.1789 | -0.29 | -0.87 | 33.0047 | 33.3925 | 32.9284 | 0 |
| 1725467400 | 33.4698 | 0.39 | 1.18 | 32.752699 | 33.6346 | 32.656599 | 0 |
| 1725381000 | 33.0786 | -0.2 | -0.61 | 33.322699 | 33.5274 | 32.7871 | 0 |
| 1725294600 | 33.281999 | 0.12 | 0.36 | 33.1826 | 33.3838 | 33.0505 | 0 |
| 1725035400 | 33.1632 | 0.11 | 0.33 | 33.104999 | 33.6568 | 32.9635 | 0 |
| 1724949000 | 33.054 | -0.25 | -0.75 | 33.240699 | 33.6706 | 32.9437 | 0 |
| 1724862600 | 33.3035 | -0.21 | -0.62 | 33.4842 | 33.523 | 33.229799 | 0 |
| 1724776200 | 33.511 | -0.38 | -1.12 | 34.0148 | 34.0837 | 33.4861 | 0 |
| 1724689800 | 33.8895 | -0.44 | -1.29 | 34.2339 | 34.3439 | 33.8479 | 0 |
| 1724430600 | 34.3322 | 0.47 | 1.40 | 33.8991 | 34.4352 | 33.7173 | 0 |
| 1724344200 | 33.8597 | -0.85 | -2.44 | 34.579 | 34.7306 | 33.8597 | 0 |
| 1724257800 | 34.7059 | -0.38 | -1.07 | 35.0038 | 35.1841 | 34.6016 | 0 |
| 1724171400 | 35.083 | -0.49 | -1.37 | 35.5268 | 35.77 | 35.0399 | 0 |
| 1724085000 | 35.5696 | 0.22 | 0.62 | 35.1652 | 35.5998 | 35.1029 | 0 |
| 1723825800 | 35.3493 | -0.39 | -1.08 | 35.699 | 35.7027 | 35.1757 | 0 |
| 1723739400 | 35.7363 | 0.72 | 2.06 | 35.0458 | 35.8805 | 35.0329 | 0 |
| 1723653000 | 35.0164 | 0.43 | 1.24 | 34.7087 | 35.1304 | 34.6375 | 0 |
| 1723566600 | 34.5865 | 0.19 | 0.55 | 34.5159 | 34.8237 | 34.3998 | 0 |
| 1723480200 | 34.3966 | 0.15 | 0.44 | 34.5293 | 34.9543 | 34.3549 | 0 |
| 1723221000 | 34.2471 | 0.62 | 1.84 | 33.6871 | 34.3133 | 33.6782 | 0 |
| 1723134600 | 33.6267 | 0.43 | 1.29 | 33.1667 | 33.6516 | 32.693199 | 0 |
| 1723048200 | 33.1985 | 1.17 | 3.65 | 32.5013 | 33.295499 | 32.4134 | 0 |
| 1722961800 | 32.028799 | 0.59 | 1.87 | 31.9619 | 32.2416 | 31.4836 | 0 |
| 1722875400 | 31.4407 | -0.65 | -2.02 | 31.2806 | 31.4424 | 30.4303 | 0 |
| 1722616200 | 32.0899 | -1.31 | -3.91 | 33.3232 | 33.3267 | 31.9506 | 0 |
| 1722529800 | 33.3958 | -0.39 | -1.15 | 33.6528 | 33.9029 | 33.267699 | 0 |
| 1722443400 | 33.7841 | -0.03 | -0.08 | 33.7041 | 34.0172 | 33.4955 | 0 |
| 1722357000 | 33.8118 | -0.11 | -0.33 | 34.0846 | 34.2575 | 33.7003 | 0 |
| 1722270600 | 33.9237 | 0.19 | 0.57 | 34.1026 | 34.2162 | 33.8854 | 0 |
| 1722011400 | 33.7323 | -0.2 | -0.60 | 33.9557 | 34.101 | 33.6783 | 0 |
| 1721925000 | 33.9344 | -0.51 | -1.48 | 34.0836 | 34.0836 | 33.45 | 0 |
| 1721838600 | 34.4449 | -0.99 | -2.79 | 35.3701 | 35.3701 | 34.2865 | 0 |
| 1721752200 | 35.4323 | -0.04 | -0.12 | 35.549 | 35.9029 | 35.2115 | 0 |
| 1721665800 | 35.476 | 0.36 | 1.01 | 35.0749 | 35.5279 | 34.9353 | 0 |
| 1721406600 | 35.1202 | -0.2 | -0.55 | 35.3263 | 35.5083 | 34.9353 | 0 |
| 1721320200 | 35.3153 | -0.52 | -1.46 | 35.9016 | 35.9016 | 35.2575 | 0 |
| 1721233800 | 35.8373 | -0.56 | -1.54 | 36.2375 | 36.2405 | 35.6056 | 0 |
| 1721147400 | 36.3968 | 0.19 | 0.52 | 36.1459 | 36.552 | 36.0467 | 0 |
| 1721061000 | 36.2086 | 0.01 | 0.04 | 36.1685 | 36.4486 | 36.0308 | 0 |
| 1720801800 | 36.1944 | 0.15 | 0.42 | 36.1138 | 36.4713 | 36.0979 | 0 |
| 1720715400 | 36.0415 | -0.01 | -0.03 | 36.2058 | 36.5169 | 36.0219 | 0 |
| 1720629000 | 36.054 | 0.63 | 1.78 | 35.7097 | 36.1754 | 35.7097 | 0 |
| 1720542600 | 35.4221 | 0.41 | 1.17 | 35.19 | 35.4901 | 35.1107 | 0 |
| 1720456200 | 35.0122 | 0.26 | 0.74 | 34.6289 | 35.2127 | 34.6254 | 0 |
| 1720197000 | 34.7559 | -0.35 | -0.99 | 35.0787 | 35.1763 | 34.5645 | 0 |
| 1720110600 | 35.104 | 0.44 | 1.28 | 34.7295 | 35.2149 | 34.7259 | 0 |
| 1720024200 | 34.6618 | 0.64 | 1.87 | 34.0823 | 34.7757 | 33.9997 | 0 |
| 1719937800 | 34.0263 | -0.32 | -0.94 | 34.047 | 34.218 | 33.775 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
